Thailand - Delayed Quote THB

Namyong Terminal Public Company Limited (NYT.BK)

Compare
3.1200
0.0000
(0.00%)
At close: 4:39:52 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253.14003.16003.10003.12003.1200983,521
Jan 29, 20253.10003.16003.10003.12003.1200702,400
Jan 28, 20253.10003.14003.02003.10003.10001,055,600
Jan 27, 20253.08003.10003.06003.08003.0800415,700
Jan 24, 20253.14003.16003.06003.08003.08001,697,100
Jan 23, 20253.14003.18003.12003.14003.14001,217,000
Jan 22, 20253.14003.16003.10003.10003.10001,475,400
Jan 21, 20253.04003.12003.04003.12003.1200972,100
Jan 20, 20253.18003.18003.06003.10003.10001,229,600
Jan 17, 20253.22003.34003.16003.16003.16006,382,000
Jan 16, 20253.18003.20003.14003.18003.18001,126,300
Jan 15, 20253.20003.32003.14003.18003.18007,784,600
Jan 14, 20253.04003.16003.00003.12003.12002,684,100
Jan 13, 20253.00003.00002.96003.00003.00001,188,400
Jan 10, 20252.98003.00002.96003.00003.00001,302,900
Jan 9, 20253.00003.00002.92002.98002.98001,700,500
Jan 8, 20252.98003.00002.96002.98002.9800851,500
Jan 7, 20252.94003.00002.94003.00003.00001,012,600
Jan 6, 20252.94002.98002.94002.94002.94001,076,600
Jan 3, 20252.92002.96002.90002.94002.94001,308,800
Jan 2, 20252.94002.94002.88002.90002.9000899,800
Dec 30, 20242.94002.94002.90002.94002.9400539,500
Dec 27, 20242.94002.96002.92002.92002.9200640,700
Dec 26, 20242.96002.98002.92002.92002.92001,083,300
Dec 25, 20242.90003.00002.90002.98002.98001,212,700
Dec 24, 20242.88002.90002.88002.90002.9000383,900
Dec 23, 20242.92002.92002.86002.86002.8600989,000
Dec 20, 20242.92002.92002.86002.92002.92001,513,700
Dec 19, 20242.96002.96002.92002.92002.92001,387,900
Dec 18, 20242.98002.98002.94002.96002.96001,552,100
Dec 17, 20242.96003.00002.96002.96002.9600657,700
Dec 16, 20242.98002.98002.94002.98002.98001,073,700
Dec 13, 20243.00003.00002.98002.98002.9800391,700
Dec 12, 20243.04003.04002.98002.98002.9800820,500
Dec 11, 20243.02003.04003.02003.04003.0400772,300
Dec 9, 20243.00003.02002.98003.02003.0200729,800
Dec 6, 20243.00003.02002.98003.00003.0000644,000
Dec 4, 20243.00003.00002.96002.98002.9800446,100
Dec 3, 20243.02003.02002.96002.98002.9800928,500
Dec 2, 20243.00003.02002.96002.98002.98001,428,600
Nov 29, 20242.90002.98002.88002.98002.98001,281,300
Nov 28, 20242.88002.92002.84002.90002.9000929,700
Nov 27, 20242.82002.88002.82002.88002.88001,077,200
Nov 26, 20242.88002.88002.80002.80002.80005,226,100
Nov 25, 20242.96002.96002.84002.90002.90005,400,500
Nov 22, 20242.96003.00002.92002.96002.96003,703,900
Nov 21, 20243.00003.00002.94002.96002.96002,195,300
Nov 20, 20243.00003.02002.98003.00003.0000501,500
Nov 19, 20243.00003.02002.98003.00003.00001,615,600
Nov 18, 20243.00003.02002.98002.98002.98001,211,300
Nov 15, 20243.00003.02002.96002.98002.98002,898,500
Nov 14, 20243.00003.06003.00003.00003.00001,352,900
Nov 13, 20243.02003.04003.00003.00003.00001,038,100
Nov 12, 20242.96003.04002.96003.02003.02001,440,400
Nov 11, 20243.04003.04003.00003.02003.0200467,000
Nov 8, 20243.04003.06003.02003.04003.0400306,000
Nov 7, 20243.02003.04003.02003.04003.0400688,400
Nov 6, 20243.08003.08003.00003.02003.02001,037,800
Nov 5, 20243.06003.08003.04003.08003.0800680,700
Nov 4, 20243.04003.08003.04003.06003.0600730,500
Nov 1, 20243.06003.06003.02003.06003.0600379,800
Oct 31, 20243.04003.06003.02003.06003.0600319,300
Oct 30, 20243.08003.08003.02003.04003.0400747,800
Oct 29, 20243.02003.08003.02003.06003.0600368,700
Oct 28, 20243.02003.06002.98003.02003.02002,238,900
Oct 25, 20243.04003.04003.04003.04003.0400-
Oct 24, 20243.04003.06003.00003.04003.04001,200,700
Oct 22, 20243.14003.14003.14003.14003.1400-
Oct 21, 20243.12003.14003.08003.14003.1400431,900
Oct 18, 20243.16003.16003.10003.12003.1200681,600
Oct 17, 20243.16003.16003.12003.12003.1200898,400
Oct 16, 20243.10003.10003.10003.10003.1000-
Oct 15, 20243.20003.20003.08003.10003.10002,245,300
Oct 11, 20243.20003.22003.18003.20003.2000971,400
Oct 10, 20243.22003.22003.18003.20003.2000970,500
Oct 9, 20243.22003.22003.18003.22003.2200410,000
Oct 8, 20243.16003.24003.14003.22003.22001,088,000
Oct 7, 20243.12003.22003.12003.14003.14001,919,900
Oct 4, 20243.22003.22003.10003.12003.12005,004,200
Oct 3, 20243.30003.30003.22003.22003.22002,901,600
Oct 2, 20243.30003.34003.30003.30003.30001,360,500
Oct 1, 20243.30003.32003.28003.32003.3200879,000
Sep 30, 20243.30003.32003.26003.30003.3000900,700
Sep 27, 20243.26003.26003.26003.26003.2600-
Sep 26, 20243.40003.40003.26003.26003.26004,542,600
Sep 25, 20243.28003.38003.28003.38003.38002,841,900
Sep 24, 20243.26003.32003.26003.30003.30001,716,100
Sep 23, 20243.34003.34003.26003.28003.28003,442,000
Sep 20, 20243.34003.34003.34003.34003.3400-
Sep 19, 20243.32003.36003.28003.34003.34002,444,000
Sep 18, 20243.30003.32003.28003.30003.30004,345,700
Sep 17, 20243.28003.32003.24003.28003.28005,411,500
Sep 16, 20243.20003.24003.16003.24003.24001,874,800
Sep 13, 20243.14003.18003.12003.16003.16001,093,100
Sep 12, 20243.14003.18003.12003.12003.12003,613,400
Sep 11, 20243.22003.22003.10003.14003.14003,323,800
Sep 10, 20243.28003.28003.20003.22003.22003,499,000
Sep 9, 20243.18003.18003.18003.18003.1800-
Sep 6, 20243.12003.24003.08003.18003.18007,307,200
Sep 5, 20243.04003.14003.04003.12003.12003,531,600
Sep 4, 20243.02003.06003.00003.04003.04001,626,600
Sep 3, 20243.02003.02003.02003.02003.0200-
Sep 2, 20243.02003.02003.02003.02003.0200-
Aug 30, 20243.00003.08003.00003.02003.02001,961,600
Aug 29, 20243.04003.08002.98002.98002.98002,331,600
Aug 28, 20243.12003.12003.04003.04003.04001,853,200
Aug 27, 20243.20003.20003.10003.12003.12003,520,500
Aug 26, 20243.12003.20003.10003.18003.18001,593,200
Aug 23, 20243.04003.12003.04003.12003.12002,223,100
Aug 22, 20243.12003.12003.02003.04003.04001,765,600
Aug 21, 20243.06003.12003.04003.10003.10001,437,800
Aug 20, 20243.06003.14003.06003.08003.08001,803,500
Aug 19, 20243.04003.04003.04003.04003.0400-
Aug 16, 20242.86003.06002.86003.04003.04003,356,400
Aug 15, 20242.84002.88002.82002.86002.8600839,800
Aug 14, 20242.86002.92002.84002.84002.84002,156,100
Aug 13, 20242.86002.88002.80002.88002.88001,463,300
Aug 9, 20242.82002.88002.80002.86002.86002,574,600
Aug 8, 20242.80002.80002.76002.80002.80001,547,700
Aug 7, 20242.78002.80002.74002.78002.78002,515,500
Aug 6, 20242.82002.88002.78002.78002.78002,018,300
Aug 5, 20242.92002.94002.82002.82002.82003,731,700
Aug 2, 20242.96002.96002.96002.96002.9600-
Aug 1, 20242.98003.02002.96002.96002.96001,886,000
Jul 31, 20242.98003.00002.96002.98002.98001,771,100
Jul 30, 20243.00003.00003.00003.00003.0000-
Jul 26, 20242.96003.02002.96003.00003.00001,351,700
Jul 25, 20242.98003.04002.96002.98002.98001,576,200
Jul 24, 20242.98003.02002.96003.00003.00001,080,100
Jul 23, 20243.10003.10002.98003.00003.00001,800,600
Jul 19, 20243.22003.22003.06003.10003.10004,897,700
Jul 18, 20243.20003.24003.20003.20003.20001,792,600
Jul 17, 20243.26003.26003.20003.20003.20002,526,800
Jul 16, 20243.28003.32003.24003.24003.24002,681,600
Jul 15, 20243.36003.36003.36003.36003.3600-
Jul 12, 20243.36003.36003.36003.36003.3600-
Jul 11, 20243.40003.42003.36003.36003.36002,626,000
Jul 10, 20243.44003.44003.40003.40003.40001,340,200
Jul 9, 20243.52003.52003.52003.52003.5200-
Jul 8, 20243.58003.62003.52003.52003.52001,730,300
Jul 5, 20243.60003.62003.54003.58003.58002,260,100
Jul 4, 20243.54003.60003.54003.58003.58001,089,700
Jul 3, 20243.58003.58003.48003.54003.54001,879,900
Jul 2, 20243.58003.60003.54003.58003.58001,207,800
Jul 1, 20243.62003.64003.56003.58003.58001,496,900
Jun 28, 20243.64003.64003.58003.62003.62001,232,800
Jun 27, 20243.64003.66003.62003.62003.6200736,800
Jun 26, 20243.60003.60003.60003.60003.6000-
Jun 25, 20243.60003.60003.60003.60003.6000-
Jun 24, 20243.60003.60003.60003.60003.6000-
Jun 21, 20243.56003.62003.50003.60003.60002,410,700
Jun 20, 20243.54003.60003.54003.58003.58001,566,000
Jun 19, 20243.66003.66003.66003.66003.6600-
Jun 18, 20243.66003.66003.66003.66003.6600-
Jun 17, 20243.66003.66003.66003.66003.6600-
Jun 14, 20243.70003.74003.66003.66003.66002,595,500
Jun 13, 20243.82003.82003.66003.72003.72006,728,800
Jun 12, 20243.82003.82003.76003.82003.82002,233,800
Jun 11, 20243.68003.80003.66003.80003.80005,070,700
Jun 10, 20243.76003.76003.60003.66003.66004,072,200
Jun 7, 20243.70003.76003.70003.76003.76001,317,700
Jun 6, 20243.76003.78003.68003.72003.72002,867,000
Jun 5, 20243.82003.82003.68003.74003.74003,090,000
Jun 4, 20243.80003.84003.78003.78003.78002,161,600
May 31, 20243.88003.88003.88003.88003.8800-
May 30, 20243.92003.92003.82003.88003.88003,364,200
May 29, 20243.98003.98003.92003.92003.9200835,000
May 28, 20243.94003.98003.90003.94003.94002,193,300
May 27, 20243.96003.98003.88003.92003.92002,223,600
May 24, 20243.96004.00003.96003.96003.9600761,700
May 23, 20244.02004.02003.94003.96003.96002,212,900
May 21, 20243.92004.02003.92003.98003.98003,678,200
May 20, 20244.00004.00004.00004.00004.0000-
May 17, 20244.12004.12003.98004.00004.00009,095,600
May 16, 20244.10004.10004.10004.10004.1000-
May 15, 20244.16004.18004.06004.10004.10005,559,600
May 14, 20244.18004.20004.14004.14004.14002,078,600
May 13, 20244.16004.20004.12004.20004.20002,957,600
May 10, 20244.18004.22004.12004.16004.16004,360,200
May 9, 20244.26004.30004.14004.18004.18007,654,300
May 8, 20244.30004.34004.24004.24004.24005,921,000
May 7, 20244.32004.32004.32004.32004.3200-
May 3, 20244.26004.34004.26004.32004.32002,231,700
May 2, 20244.34004.38004.24004.24004.24005,484,100
Apr 30, 20244.30004.44004.28004.40004.40005,322,600
Apr 29, 20244.26004.34004.26004.28004.28003,223,400
Apr 26, 2024 0.3600 Dividend
Apr 26, 20244.32004.36004.26004.30004.30006,151,700
Apr 25, 20244.64004.70004.58004.70004.34008,922,100
Apr 24, 20244.72004.72004.72004.72004.3585-
Apr 23, 20244.78004.78004.70004.72004.35855,368,600
Apr 22, 20244.74004.78004.72004.76004.39541,853,200
Apr 19, 20244.74004.74004.74004.74004.3769-
Apr 18, 20244.74004.74004.74004.74004.3769-
Apr 17, 20244.84004.84004.70004.74004.37697,369,000
Apr 11, 20244.86004.88004.82004.84004.46932,195,800
Apr 10, 20244.72004.88004.72004.86004.48771,871,400
Apr 9, 20244.86004.86004.86004.86004.4877-
Apr 5, 20244.80004.86004.78004.86004.48772,285,300
Apr 4, 20244.92004.92004.92004.92004.5431-
Apr 3, 20244.96005.05004.90004.92004.54318,046,100
Apr 2, 20244.92005.00004.90004.96004.58013,989,200
Apr 1, 20244.88004.92004.88004.92004.54311,818,300
Mar 29, 20244.86004.90004.80004.88004.50622,103,200
Mar 28, 20244.90004.92004.86004.86004.48774,340,400
Mar 27, 20244.78004.88004.78004.88004.50623,984,400
Mar 26, 20244.82004.90004.78004.78004.413910,342,100
Mar 25, 20244.74004.80004.74004.74004.37692,090,700
Mar 22, 20244.70004.70004.70004.70004.3400-
Mar 21, 20244.78004.86004.64004.70004.34008,394,600
Mar 20, 20244.70004.80004.68004.74004.37696,067,100
Mar 19, 20244.74004.78004.70004.70004.34001,846,500
Mar 18, 20244.72004.76004.68004.74004.37691,896,600
Mar 15, 20244.72004.72004.72004.72004.3585-
Mar 14, 20244.72004.80004.68004.72004.35854,888,900
Mar 13, 20244.66004.72004.66004.68004.32152,241,000
Mar 12, 20244.70004.70004.70004.70004.3400-
Mar 11, 20244.64004.74004.64004.70004.34003,686,300
Mar 8, 20244.72004.74004.62004.64004.28466,380,600
Mar 7, 20244.72004.78004.68004.72004.35856,665,400
Mar 6, 20244.80004.86004.66004.70004.340010,081,800
Mar 5, 20244.66004.76004.62004.76004.39547,050,400
Mar 4, 20244.66004.68004.60004.66004.30312,958,700
Mar 1, 20244.60004.68004.58004.68004.32153,281,600
Feb 29, 20244.64004.64004.56004.62004.26614,795,200
Feb 28, 20244.72004.74004.62004.66004.30314,534,900
Feb 27, 20244.60004.76004.56004.68004.321511,313,400
Feb 23, 20244.60004.66004.52004.56004.210717,962,300
Feb 22, 20244.40004.48004.40004.46004.11842,437,100
Feb 21, 20244.42004.50004.24004.38004.04455,875,500
Feb 20, 20244.48004.54004.40004.44004.09995,794,500
Feb 19, 20244.46004.52004.44004.50004.15531,843,000
Feb 16, 20244.44004.58004.44004.44004.09999,832,400
Feb 15, 20244.42004.46004.38004.42004.08141,982,600
Feb 14, 20244.44004.50004.34004.40004.06307,645,300
Feb 13, 20244.44004.50004.40004.44004.09995,228,100
Feb 12, 20244.30004.42004.30004.42004.08143,935,000
Feb 9, 20244.18004.54004.14004.28003.952215,800,200
Feb 8, 20244.14004.20004.14004.16003.84141,323,100
Feb 7, 20244.18004.18004.12004.18003.8598818,700
Feb 6, 20244.08004.18004.08004.16003.84143,183,500
Feb 5, 20244.20004.20004.06004.08003.76754,924,200
Feb 2, 20244.18004.26004.18004.20003.87831,808,000
Feb 1, 20244.20004.20004.14004.18003.85981,509,000
Jan 31, 20244.18004.20004.14004.18003.85981,188,900
Jan 30, 20244.18004.18004.12004.16003.84141,848,300